Skip to main content
logo
Parex Resources Inc. (TSX:PXT)
Canada flag Canada · Delayed Price · Currency is CAD
26.35
+2.30 (9.56%)
Jun 1, 2026, 12:09 PM EST

Parex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202624.3726.4224.3726.32-9.44%352,153
May 29, 202624.0324.1523.8024.0524.05-1.27%884,532
May 28, 202624.9625.1024.2624.3624.36-2.05%1,088,069
May 27, 202625.3425.3424.8124.8724.87-3.12%848,058
May 26, 202625.8826.0225.6025.6725.670.20%641,838
May 25, 202625.9925.9925.4225.6225.62-3.10%523,732
May 22, 202625.7626.4725.7626.4426.441.77%421,616
May 21, 202626.3426.4625.6325.9825.98-0.57%1,476,136
May 20, 202626.9327.0425.9826.1326.13-2.65%1,039,740
May 19, 202627.5027.7926.5426.8426.84-1.00%1,237,928
May 15, 202627.1027.2326.9127.1127.110.48%479,796
May 14, 202627.2127.4826.9426.9826.98-1.10%843,646
May 13, 202627.4827.9727.1527.2827.280.18%972,945
May 12, 202627.9028.1126.7527.2327.23-3.58%1,483,661
May 11, 202628.3728.5527.9328.2428.241.15%849,551
May 8, 202628.1028.4927.6027.9227.92-0.68%567,026
May 7, 202628.1128.3127.2728.1128.11-0.95%820,419
May 6, 202628.4828.6927.9428.3828.38-4.44%829,723
May 5, 202628.5930.2028.5929.7029.704.95%882,539
May 4, 202628.0028.7227.8728.3028.301.51%1,848,459
May 1, 202628.5528.5527.5327.8827.88-2.59%629,995
Apr 30, 202628.6028.7527.8828.6228.62-0.76%863,026
Apr 29, 202627.7528.9027.6628.8428.845.33%1,109,510
Apr 28, 202627.9727.9927.3527.3827.38-0.51%689,587
Apr 27, 202627.2727.6827.1627.5227.522.38%620,147
Apr 24, 202627.2827.2826.6926.8826.88-1.29%401,277
Apr 23, 202626.9927.3826.8227.2327.231.95%440,214
Apr 22, 202626.5026.9226.2126.7126.711.67%347,301
Apr 21, 202626.0426.4325.9426.2726.270.96%553,452
Apr 20, 202625.0926.2224.9826.0226.025.52%602,126
Apr 17, 202624.9424.9423.7524.6624.66-4.05%1,400,571
Apr 16, 202625.4825.9825.4825.7025.700.43%584,991
Apr 15, 202626.0026.0625.4425.5925.59-2.14%589,653
Apr 14, 202626.6026.6026.0126.1526.15-2.86%881,831
Apr 13, 202626.8127.5926.7626.9226.921.70%935,146
Apr 10, 202624.9526.4724.9526.4726.476.01%894,878
Apr 9, 202625.1025.6724.3824.9724.970.73%1,185,729
Apr 8, 202625.6025.8124.6924.7924.79-9.79%1,735,470
Apr 7, 202627.3328.3727.1927.4827.480.66%1,235,410
Apr 6, 202627.2427.5026.6727.3027.30-1,188,238
Apr 2, 202626.9327.5726.7827.3027.305.00%1,095,202
Apr 1, 202626.6126.9426.0026.0026.00-4.90%1,686,847
Mar 31, 202627.0528.4226.5227.3427.340.96%1,465,436
Mar 30, 202627.0227.2526.8527.0827.080.52%713,327
Mar 27, 202626.3426.9726.3426.9426.942.79%939,009
Mar 26, 202626.1526.7226.1526.2126.210.46%715,289
Mar 25, 202626.5626.7626.0426.0926.09-2.94%1,639,380
Mar 24, 202626.4227.0126.3326.8826.881.70%832,787
Mar 23, 202626.3826.8425.7126.4326.43-2.62%1,118,238
Mar 20, 202627.1327.5726.6127.1427.140.04%4,097,545